Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.685 | 1.747 | 1.685 | 1.723 | 149,446 | +0.03(+1.69%) |
Sep 29, 2020 | 1.638 | 1.752 | 1.619 | 1.695 | 444,833 | +0.05(+2.89%) |
Sep 28, 2020 | 1.752 | 1.799 | 1.638 | 1.647 | 482,027 | -0.07(-3.89%) |
Sep 25, 2020 | 1.866 | 1.866 | 1.695 | 1.714 | 439,979 | -0.10(-5.26%) |
Sep 24, 2020 | 1.647 | 1.885 | 1.581 | 1.809 | 1,029,262 | +0.22(+13.77%) |
Sep 23, 2020 | 1.723 | 1.780 | 1.580 | 1.590 | 819,885 | -0.10(-5.65%) |
Sep 22, 2020 | 1.847 | 1.895 | 1.676 | 1.685 | 585,156 | -0.14(-7.81%) |
Sep 21, 2020 | 1.923 | 1.933 | 1.809 | 1.828 | 749,299 | -0.12(-6.34%) |
Sep 18, 2020 | 2.037 | 2.076 | 1.938 | 1.952 | 489,239 | -0.06(-2.84%) |
Sep 17, 2020 | 2.095 | 2.133 | 2.009 | 2.009 | 472,439 | -0.15(-7.05%) |
Sep 16, 2020 | 2.285 | 2.304 | 2.076 | 2.161 | 1,204,908 | -0.22(-9.20%) |
Sep 15, 2020 | 2.323 | 2.475 | 2.237 | 2.380 | 699,003 | +0.08(+3.31%) |
Sep 14, 2020 | 2.399 | 2.428 | 2.285 | 2.304 | 287,734 | -0.11(-4.72%) |
Sep 11, 2020 | 2.504 | 2.533 | 2.371 | 2.418 | 139,062 | -0.08(-3.05%) |
Sep 10, 2020 | 2.504 | 2.585 | 2.447 | 2.494 | 356,250 | +0.04(+1.55%) |
Sep 09, 2020 | 2.428 | 2.504 | 2.399 | 2.456 | 399,826 | +0.02(+0.78%) |
Sep 08, 2020 | 2.428 | 2.466 | 2.295 | 2.437 | 207,760 | +0.05(+1.99%) |
Sep 04, 2020 | 2.504 | 2.504 | 2.352 | 2.390 | 296,610 | -0.05(-1.95%) |
Sep 03, 2020 | 2.409 | 2.542 | 2.409 | 2.437 | 300,110 | +0.00(+0.00%) |
Sep 02, 2020 | 2.475 | 2.475 | 2.390 | 2.437 | 226,265 | -0.06(-2.29%) |
Sep 01, 2020 | 2.485 | 2.514 | 2.428 | 2.494 | 247,310 | +0.05(+1.95%) |
Aug 31, 2020 | 2.618 | 2.643 | 2.447 | 2.447 | 632,640 | -0.10(-4.10%) |
Aug 28, 2020 | 2.285 | 2.552 | 2.285 | 2.552 | 349,231 | +0.25(+10.74%) |
Aug 27, 2020 | 2.323 | 2.361 | 2.243 | 2.304 | 172,176 | +0.00(+0.00%) |
Aug 26, 2020 | 2.371 | 2.380 | 2.295 | 2.304 | 241,815 | -0.02(-0.82%) |
Aug 25, 2020 | 2.314 | 2.380 | 2.247 | 2.323 | 325,831 | +0.00(+0.00%) |
Aug 24, 2020 | 2.371 | 2.414 | 2.256 | 2.323 | 696,832 | -0.08(-3.17%) |
Aug 21, 2020 | 2.475 | 2.542 | 2.387 | 2.399 | 523,269 | -0.04(-1.56%) |
Aug 20, 2020 | 2.380 | 2.523 | 2.295 | 2.437 | 515,148 | +0.09(+3.64%) |
Aug 19, 2020 | 2.428 | 2.514 | 2.342 | 2.352 | 434,963 | -0.07(-2.76%) |
Aug 18, 2020 | 2.437 | 2.552 | 2.409 | 2.418 | 280,187 | -0.02(-0.78%) |
Aug 17, 2020 | 2.504 | 2.504 | 2.361 | 2.437 | 525,750 | -0.05(-1.92%) |
Aug 14, 2020 | 2.609 | 2.609 | 2.485 | 2.485 | 304,172 | -0.07(-2.61%) |
Aug 13, 2020 | 2.466 | 2.666 | 2.466 | 2.552 | 532,134 | +0.04(+1.52%) |
Aug 12, 2020 | 2.637 | 2.675 | 2.437 | 2.514 | 1,019,297 | -0.06(-2.22%) |
Aug 11, 2020 | 2.809 | 2.813 | 2.571 | 2.571 | 518,732 | -0.17(-6.25%) |
Aug 10, 2020 | 2.837 | 2.913 | 2.713 | 2.742 | 419,077 | -0.05(-1.71%) |
Aug 07, 2020 | 2.771 | 2.837 | 2.723 | 2.790 | 406,789 | -0.02(-0.68%) |
Aug 06, 2020 | 2.799 | 2.885 | 2.713 | 2.809 | 808,381 | -0.04(-1.34%) |
Aug 05, 2020 | 3.085 | 3.218 | 2.828 | 2.847 | 1,286,174 | -0.18(-5.97%) |
Aug 04, 2020 | 3.485 | 3.504 | 2.923 | 3.028 | 3,154,597 | -0.05(-1.55%) |
Aug 03, 2020 | 2.694 | 3.218 | 2.590 | 3.075 | 1,929,872 | +0.33(+12.15%) |
Jul 31, 2020 | 2.771 | 2.904 | 2.723 | 2.742 | 247,245 | -0.10(-3.36%) |
Jul 30, 2020 | 2.704 | 2.856 | 2.679 | 2.837 | 463,123 | -0.01(-0.33%) |
Jul 29, 2020 | 2.856 | 2.904 | 2.790 | 2.847 | 144,051 | +0.04(+1.36%) |
Jul 28, 2020 | 2.856 | 2.913 | 2.742 | 2.809 | 618,678 | -0.06(-1.99%) |
Jul 27, 2020 | 2.790 | 2.961 | 2.732 | 2.866 | 604,736 | +0.07(+2.38%) |
Jul 24, 2020 | 2.885 | 2.961 | 2.780 | 2.799 | 921,550 | -0.04(-1.34%) |
Jul 23, 2020 | 2.847 | 3.018 | 2.713 | 2.837 | 1,830,423 | +0.03(+1.02%) |
Jul 22, 2020 | 2.571 | 2.837 | 2.552 | 2.809 | 1,056,437 | +0.19(+7.27%) |
Jul 21, 2020 | 2.409 | 2.628 | 2.409 | 2.618 | 700,099 | +0.18(+7.42%) |
Jul 20, 2020 | 2.533 | 2.564 | 2.428 | 2.437 | 306,061 | -0.13(-5.19%) |
Jul 17, 2020 | 2.514 | 2.637 | 2.485 | 2.571 | 889,621 | +0.10(+4.25%) |
Jul 16, 2020 | 2.504 | 2.504 | 2.399 | 2.466 | 228,500 | -0.06(-2.26%) |
Jul 15, 2020 | 2.494 | 2.571 | 2.475 | 2.523 | 670,670 | +0.06(+2.32%) |
Jul 14, 2020 | 2.390 | 2.485 | 2.295 | 2.466 | 471,529 | +0.07(+2.78%) |
Jul 13, 2020 | 2.494 | 2.590 | 2.399 | 2.399 | 1,174,587 | -0.02(-0.79%) |
Jul 10, 2020 | 2.285 | 2.485 | 2.266 | 2.418 | 757,385 | +0.12(+5.39%) |
Jul 09, 2020 | 2.428 | 2.447 | 2.256 | 2.295 | 390,214 | -0.11(-4.74%) |
Jul 08, 2020 | 2.428 | 2.514 | 2.361 | 2.409 | 470,946 | -0.01(-0.39%) |
Jul 07, 2020 | 2.552 | 2.552 | 2.361 | 2.418 | 636,326 | -0.15(-5.93%) |
Jul 06, 2020 | 2.304 | 2.590 | 2.218 | 2.571 | 1,838,223 | +0.48(+22.73%) |
Jul 02, 2020 | 2.266 | 2.314 | 2.095 | 2.095 | 367,296 | -0.10(-4.76%) |